Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2013 | USD | 26.5 | 27.19 | 26.5 | 26.98 | 26.98 | +0.29 (+1.09%) | 123,700 |
26 Sep 2013 | USD | 26.65 | 27.09 | 26.34 | 26.69 | 26.69 | +0.29 (+1.10%) | 93,900 |
25 Sep 2013 | USD | 26.36 | 26.48 | 26.01 | 26.4 | 26.4 | +0.03 (+0.11%) | 97,300 |
24 Sep 2013 | USD | 26.34 | 26.4 | 25.8 | 26.37 | 26.37 | -0.03 (-0.11%) | 80,200 |
23 Sep 2013 | USD | 26.63 | 26.63 | 25.3 | 26.4 | 26.4 | -0.26 (-0.98%) | 131,000 |
20 Sep 2013 | USD | 26.94 | 27 | 25.66 | 26.66 | 26.66 | +0.24 (+0.91%) | 191,100 |
19 Sep 2013 | USD | 25.83 | 26.5 | 25.8 | 26.42 | 26.42 | +0.53 (+2.05%) | 245,500 |
18 Sep 2013 | USD | 24.9 | 26.08 | 24.69 | 25.89 | 25.89 | +0.94 (+3.77%) | 279,700 |
17 Sep 2013 | USD | 24.8 | 25.17 | 24.74 | 24.95 | 24.95 | +0.18 (+0.73%) | 190,100 |
16 Sep 2013 | USD | 24.8 | 25.07 | 24.7 | 24.77 | 24.77 | +0.11 (+0.45%) | 181,000 |
13 Sep 2013 | USD | 24.91 | 24.97 | 24.63 | 24.66 | 24.66 | -0.07 (-0.28%) | 125,700 |
12 Sep 2013 | USD | 23.89 | 24.95 | 23.8 | 24.73 | 24.73 | +0.98 (+4.13%) | 198,500 |
11 Sep 2013 | USD | 23.56 | 23.99 | 23.33 | 23.75 | 23.75 | +0.27 (+1.15%) | 115,200 |
10 Sep 2013 | USD | 23.66 | 23.8 | 23.35 | 23.48 | 23.48 | +0.02 (+0.09%) | 97,700 |
9 Sep 2013 | USD | 23.53 | 23.7 | 23.3 | 23.46 | 23.46 | +0.1 (+0.43%) | 84,400 |
6 Sep 2013 | USD | 23.41 | 23.62 | 23.35 | 23.36 | 23.36 | -0.05 (-0.21%) | 55,700 |
5 Sep 2013 | USD | 23.5 | 23.65 | 23.12 | 23.41 | 23.41 | +0.04 (+0.17%) | 50,600 |
4 Sep 2013 | USD | 23.4 | 23.5 | 23.33 | 23.37 | 23.37 | +0.08 (+0.34%) | 101,200 |
3 Sep 2013 | USD | 23.94 | 23.94 | 23.08 | 23.29 | 23.29 | +0.01 (+0.04%) | 90,200 |
2 Sep 2013 | USD | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.0 (0.0%) | 0 |
30 Aug 2013 | USD | 23.71 | 23.71 | 23.11 | 23.28 | 23.28 | -0.25 (-1.06%) | 99,300 |
29 Aug 2013 | USD | 23.45 | 24.24 | 23.45 | 23.53 | 23.53 | +0.2 (+0.86%) | 83,400 |
28 Aug 2013 | USD | 23.22 | 23.6 | 23.17 | 23.33 | 23.33 | -0.1 (-0.43%) | 84,500 |
27 Aug 2013 | USD | 24.1 | 24.15 | 23.12 | 23.43 | 23.43 | -0.76 (-3.14%) | 119,100 |
26 Aug 2013 | USD | 24.7 | 25 | 24 | 24.19 | 24.19 | -0.25 (-1.02%) | 245,800 |
23 Aug 2013 | USD | 24.08 | 24.51 | 24 | 24.44 | 24.44 | +0.58 (+2.43%) | 150,700 |
22 Aug 2013 | USD | 23.75 | 24.1 | 23.59 | 23.86 | 23.86 | +0.21 (+0.89%) | 121,300 |
21 Aug 2013 | USD | 23.71 | 23.9 | 23.62 | 23.65 | 23.65 | +0.06 (+0.25%) | 122,900 |
20 Aug 2013 | USD | 23.55 | 23.91 | 23.13 | 23.59 | 23.59 | +0.21 (+0.90%) | 139,900 |
19 Aug 2013 | USD | 23.31 | 23.82 | 23.28 | 23.38 | 23.38 | +0.27 (+1.17%) | 255,000 |